エヌアイデイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,404 | 2,404 | 2,404 | 2,404 | ±0 | ±0% | 1,100 |
| 2025/01/27 | 2,417 | 2,417 | 2,404 | 2,404 | -14 | -0.6% | 3,800 |
| 2025/01/24 | 2,420 | 2,435 | 2,401 | 2,418 | -11 | -0.5% | 3,500 |
| 2025/01/23 | 2,429 | 2,429 | 2,386 | 2,429 | ±0 | ±0% | 700 |
| 2025/01/22 | 2,455 | 2,455 | 2,429 | 2,429 | +19 | +0.8% | 1,100 |
| 2025/01/21 | 2,439 | 2,439 | 2,410 | 2,410 | - | - | 1,500 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 2,397 | 2,397 | 2,361 | 2,389 | -58 | -2.4% | 1,300 |
| 2025/01/16 | 2,497 | 2,497 | 2,447 | 2,447 | -50 | -2% | 200 |
| 2025/01/15 | 2,446 | 2,498 | 2,420 | 2,497 | -43 | -1.7% | 2,000 |
| 2025/01/14 | 2,490 | 2,540 | 2,490 | 2,540 | ±0 | ±0% | 600 |
| 2025/01/10 | 2,540 | 2,540 | 2,540 | 2,540 | - | - | 200 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 2,600 | 2,600 | 2,501 | 2,501 | -144 | -5.4% | 600 |
| 2024/12/30 | 2,588 | 2,645 | 2,588 | 2,645 | +58 | +2.2% | 3,600 |
| 2024/12/27 | 2,589 | 2,589 | 2,583 | 2,587 | -1 | ±0% | 900 |
| 2024/12/26 | 2,583 | 2,593 | 2,575 | 2,588 | +5 | +0.2% | 1,800 |
| 2024/12/25 | 2,585 | 2,592 | 2,571 | 2,583 | -2 | -0.1% | 3,300 |
| 2024/12/24 | 2,583 | 2,585 | 2,571 | 2,585 | +2 | +0.1% | 1,800 |
| 2024/12/23 | 2,580 | 2,585 | 2,501 | 2,583 | ±0 | ±0% | 3,400 |
| 2024/12/20 | 2,585 | 2,585 | 2,579 | 2,583 | +4 | +0.2% | 1,900 |
| 2024/12/19 | 2,584 | 2,584 | 2,512 | 2,579 | -1 | ±0% | 1,900 |
| 2024/12/18 | 2,565 | 2,580 | 2,476 | 2,580 | +30 | +1.2% | 2,500 |
| 2024/12/17 | 2,585 | 2,585 | 2,550 | 2,550 | -30 | -1.2% | 600 |
| 2024/12/16 | 2,575 | 2,585 | 2,567 | 2,580 | -5 | -0.2% | 1,100 |
| 2024/12/13 | 2,572 | 2,589 | 2,571 | 2,585 | +13 | +0.5% | 1,200 |
| 2024/12/12 | 2,570 | 2,572 | 2,555 | 2,572 | ±0 | ±0% | 1,400 |
| 2024/12/11 | 2,589 | 2,589 | 2,569 | 2,572 | +32 | +1.3% | 6,900 |
| 2024/12/10 | 2,532 | 2,540 | 2,501 | 2,540 | +3 | +0.1% | 2,200 |
| 2024/12/09 | 2,524 | 2,547 | 2,520 | 2,537 | - | - | 1,700 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 2,522 | 2,522 | 2,502 | 2,502 | -70 | -2.7% | 900 |
| 2024/12/04 | 2,501 | 2,572 | 2,500 | 2,572 | +64 | +2.6% | 2,200 |
| 2024/12/03 | 2,477 | 2,508 | 2,408 | 2,508 | +30 | +1.2% | 800 |
| 2024/12/02 | 2,524 | 2,524 | 2,478 | 2,478 | -94 | -3.7% | 600 |
| 2024/11/29 | 2,570 | 2,572 | 2,550 | 2,572 | +7 | +0.3% | 1,500 |
| 2024/11/28 | 2,600 | 2,600 | 2,564 | 2,565 | -7 | -0.3% | 4,100 |
| 2024/11/27 | 2,533 | 2,572 | 2,511 | 2,572 | +47 | +1.9% | 2,500 |
| 2024/11/26 | 2,517 | 2,530 | 2,500 | 2,525 | +42 | +1.7% | 1,000 |
| 2024/11/25 | 2,533 | 2,533 | 2,483 | 2,483 | -52 | -2.1% | 4,700 |
| 2024/11/22 | 2,475 | 2,535 | 2,475 | 2,535 | +65 | +2.6% | 4,700 |
| 2024/11/21 | 2,479 | 2,480 | 2,470 | 2,470 | +19 | +0.8% | 300 |
| 2024/11/20 | 2,481 | 2,481 | 2,451 | 2,451 | -30 | -1.2% | 200 |
| 2024/11/19 | 2,444 | 2,536 | 2,444 | 2,481 | +56 | +2.3% | 4,900 |
| 2024/11/18 | 2,420 | 2,425 | 2,420 | 2,425 | +6 | +0.2% | 200 |
| 2024/11/15 | 2,390 | 2,419 | 2,379 | 2,419 | +6 | +0.2% | 1,000 |
| 2024/11/14 | 2,351 | 2,413 | 2,351 | 2,413 | +27 | +1.1% | 1,200 |
| 2024/11/13 | 2,386 | 2,386 | 2,386 | 2,386 | - | - | 300 |
151～
200
件表示中 / 3778件
類似銘柄と比較する
現在ご覧いただいている「エヌアイデイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エヌアイデイ | 235,800円 | +0.1% | -1.9% | 1.23% | 11.35倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ｐｌｕｓｚｅｒｏ | 400,000円 | +35.5% | +119.1% | 0.00% | 81.35倍 | 23.26倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ＡＢＥＪＡ | 317,000円 | +29.4% | +54.5% | 0.00% | 79.17倍 | 7.44倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＩＧポート | 151,200円 | +8.0% | +16.8% | 1.12% | 22.33倍 | 3.87倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ｇｕｍｉ | 61,700円 | +34.2% | +42.7% | 0.00% | 15.28倍 | 1.83倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
市場注目の銘柄
チャート関連のコラム
